American Funds Growth and Income Portfolio Class 529-E (CGNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.32
-0.17 (-0.76%)
At close: May 19, 2026
CGNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.76% |
| May 18, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| May 15, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.45% |
| May 14, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.53% |
| May 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.35% |
| May 12, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.35% |
| May 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.09% |
| May 8, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.62% |
| May 7, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.79% |
| May 6, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.56% |
| May 5, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.63% |
| May 4, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.18% |
| May 1, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.04% |
| Apr 30, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.18% |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% |
| Apr 28, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.54% |
| Apr 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% |
| Apr 24, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.41% |
| Apr 23, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.23% |
| Apr 22, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.77% |
| Apr 21, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.77% |
| Apr 20, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.32% |
| Apr 17, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.91% |
| Apr 16, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Apr 15, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.27% |
| Apr 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.87% |
| Apr 13, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.93% |
| Apr 10, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.05% |
| Apr 9, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Apr 8, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.58% |
| Apr 7, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.24% |
| Apr 6, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.29% |
| Apr 2, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.05% |
| Apr 1, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.73% |
| Mar 31, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.28% |
| Mar 30, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.20% |
| Mar 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.17% |
| Mar 26, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.77% |
| Mar 25, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.77% |
| Mar 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.29% |
| Mar 23, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.02% |
| Mar 20, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.58% |
| Mar 19, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.24% |
| Mar 18, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.18% |
| Mar 17, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% |
| Mar 16, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.86% |
| Mar 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.57% |
| Mar 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.45% |
| Mar 11, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.19% |
| Mar 10, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |